フォーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,588 | 1,589 | 1,500 | 1,554 | +6 | +0.4% | 19,300 |
| 2024/06/26 | 1,499 | 1,548 | 1,490 | 1,548 | +59 | +4% | 14,700 |
| 2024/06/25 | 1,467 | 1,500 | 1,444 | 1,489 | +52 | +3.6% | 13,900 |
| 2024/06/24 | 1,463 | 1,466 | 1,431 | 1,437 | -6 | -0.4% | 11,500 |
| 2024/06/21 | 1,443 | 1,479 | 1,436 | 1,443 | -1 | -0.1% | 10,400 |
| 2024/06/20 | 1,465 | 1,468 | 1,431 | 1,444 | -21 | -1.4% | 6,400 |
| 2024/06/19 | 1,471 | 1,475 | 1,451 | 1,465 | +10 | +0.7% | 5,300 |
| 2024/06/18 | 1,449 | 1,485 | 1,431 | 1,455 | +26 | +1.8% | 10,100 |
| 2024/06/17 | 1,462 | 1,462 | 1,393 | 1,429 | -32 | -2.2% | 9,500 |
| 2024/06/14 | 1,420 | 1,498 | 1,418 | 1,461 | +108 | +8% | 33,000 |
| 2024/06/13 | 1,388 | 1,388 | 1,350 | 1,353 | -43 | -3.1% | 6,400 |
| 2024/06/12 | 1,418 | 1,418 | 1,381 | 1,396 | -14 | -1% | 3,900 |
| 2024/06/11 | 1,401 | 1,438 | 1,401 | 1,410 | +10 | +0.7% | 6,000 |
| 2024/06/10 | 1,345 | 1,400 | 1,317 | 1,400 | +85 | +6.5% | 10,000 |
| 2024/06/07 | 1,300 | 1,349 | 1,282 | 1,315 | +7 | +0.5% | 5,800 |
| 2024/06/06 | 1,357 | 1,380 | 1,308 | 1,308 | -47 | -3.5% | 5,400 |
| 2024/06/05 | 1,399 | 1,399 | 1,355 | 1,355 | -44 | -3.1% | 2,700 |
| 2024/06/04 | 1,389 | 1,420 | 1,377 | 1,399 | +10 | +0.7% | 9,200 |
| 2024/06/03 | 1,400 | 1,400 | 1,358 | 1,389 | -5 | -0.4% | 14,500 |
| 2024/05/31 | 1,346 | 1,394 | 1,316 | 1,394 | +78 | +5.9% | 13,200 |
| 2024/05/30 | 1,258 | 1,332 | 1,256 | 1,316 | +45 | +3.5% | 16,500 |
| 2024/05/29 | 1,330 | 1,341 | 1,268 | 1,271 | -58 | -4.4% | 6,800 |
| 2024/05/28 | 1,358 | 1,370 | 1,326 | 1,329 | -16 | -1.2% | 4,500 |
| 2024/05/27 | 1,380 | 1,380 | 1,345 | 1,345 | -26 | -1.9% | 2,100 |
| 2024/05/24 | 1,346 | 1,385 | 1,346 | 1,371 | +25 | +1.9% | 6,100 |
| 2024/05/23 | 1,367 | 1,367 | 1,346 | 1,346 | +4 | +0.3% | 5,300 |
| 2024/05/22 | 1,360 | 1,390 | 1,342 | 1,342 | -15 | -1.1% | 9,900 |
| 2024/05/21 | 1,432 | 1,432 | 1,356 | 1,357 | -75 | -5.2% | 9,400 |
| 2024/05/20 | 1,401 | 1,480 | 1,401 | 1,432 | +32 | +2.3% | 12,600 |
| 2024/05/17 | 1,366 | 1,433 | 1,337 | 1,400 | +27 | +2% | 15,700 |
| 2024/05/16 | 1,385 | 1,401 | 1,360 | 1,373 | -12 | -0.9% | 10,000 |
| 2024/05/15 | 1,360 | 1,395 | 1,345 | 1,385 | +32 | +2.4% | 10,000 |
| 2024/05/14 | 1,439 | 1,439 | 1,332 | 1,353 | +4 | +0.3% | 23,000 |
| 2024/05/13 | 1,289 | 1,349 | 1,282 | 1,349 | +60 | +4.7% | 6,800 |
| 2024/05/10 | 1,310 | 1,313 | 1,277 | 1,289 | -19 | -1.5% | 7,700 |
| 2024/05/09 | 1,290 | 1,311 | 1,290 | 1,308 | +20 | +1.6% | 4,300 |
| 2024/05/08 | 1,336 | 1,336 | 1,288 | 1,288 | -38 | -2.9% | 9,100 |
| 2024/05/07 | 1,315 | 1,349 | 1,310 | 1,326 | +7 | +0.5% | 14,100 |
| 2024/05/02 | 1,298 | 1,340 | 1,287 | 1,319 | +21 | +1.6% | 17,800 |
| 2024/05/01 | 1,300 | 1,301 | 1,266 | 1,298 | -10 | -0.8% | 16,100 |
| 2024/04/30 | 1,300 | 1,328 | 1,265 | 1,308 | +53 | +4.2% | 14,400 |
| 2024/04/26 | 1,223 | 1,294 | 1,223 | 1,255 | +28 | +2.3% | 10,100 |
| 2024/04/25 | 1,202 | 1,247 | 1,201 | 1,227 | +20 | +1.7% | 12,100 |
| 2024/04/24 | 1,193 | 1,230 | 1,171 | 1,207 | +27 | +2.3% | 14,500 |
| 2024/04/23 | 1,167 | 1,183 | 1,167 | 1,180 | +21 | +1.8% | 5,500 |
| 2024/04/22 | 1,157 | 1,209 | 1,157 | 1,159 | +15 | +1.3% | 11,100 |
| 2024/04/19 | 1,181 | 1,181 | 1,130 | 1,144 | -49 | -4.1% | 14,200 |
| 2024/04/18 | 1,141 | 1,193 | 1,141 | 1,193 | +54 | +4.7% | 7,500 |
| 2024/04/17 | 1,157 | 1,188 | 1,134 | 1,139 | -16 | -1.4% | 10,700 |
| 2024/04/16 | 1,192 | 1,196 | 1,151 | 1,155 | -40 | -3.3% | 10,800 |
101～
150
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「フォーバル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ウインパートナ | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
